Visa Inc. (V)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V261218C00135000 | 2024-06-18 1:04PM EDT | 135.00 | 149.79 | 148.00 | 152.50 | 0.00 | - | 2 | 4 | 49.13% |
| V261218C00140000 | 2024-06-17 1:34PM EDT | 140.00 | 143.00 | 143.50 | 148.50 | 0.00 | - | 1 | 16 | 48.43% |
| V261218C00150000 | 2024-05-24 12:21PM EDT | 150.00 | 140.20 | 136.50 | 141.00 | 0.00 | - | 5 | 5 | 47.55% |
| V261218C00160000 | 2024-06-06 3:10PM EDT | 160.00 | 133.85 | 126.50 | 131.50 | 0.00 | - | - | 1 | 44.34% |
| V261218C00175000 | 2024-05-22 12:45PM EDT | 175.00 | 122.15 | 115.50 | 120.50 | 0.00 | - | - | 1 | 42.97% |
| V261218C00180000 | 2024-06-12 10:07AM EDT | 180.00 | 114.90 | 110.00 | 115.00 | 0.00 | - | - | 5 | 40.74% |
| V261218C00185000 | 2024-06-20 11:56AM EDT | 185.00 | 109.25 | 106.00 | 111.00 | 0.00 | - | - | 1 | 39.94% |
| V261218C00200000 | 2024-06-20 3:06PM EDT | 200.00 | 99.99 | 94.00 | 99.00 | 0.00 | - | 4 | 5 | 37.45% |
| V261218C00210000 | 2024-05-28 1:46PM EDT | 210.00 | 89.57 | 87.50 | 91.50 | 0.00 | - | 2 | 2 | 36.12% |
| V261218C00215000 | 2024-06-17 9:30AM EDT | 215.00 | 82.44 | 83.00 | 88.00 | 0.00 | - | - | 1 | 35.61% |
| V261218C00220000 | 2024-06-14 9:30AM EDT | 220.00 | 79.50 | 79.55 | 84.50 | 0.00 | - | 1 | 4 | 35.07% |
| V261218C00240000 | 2024-05-30 11:44AM EDT | 240.00 | 68.85 | 66.50 | 70.50 | 0.00 | - | 1 | 2 | 32.62% |
| V261218C00245000 | 2024-05-28 12:18PM EDT | 245.00 | 66.29 | 63.50 | 67.50 | 0.00 | - | 8 | 16 | 32.26% |
| V261218C00255000 | 2024-06-17 11:30AM EDT | 255.00 | 57.90 | 57.00 | 61.00 | 0.00 | - | 3 | 4 | 31.13% |
| V261218C00260000 | 2024-05-23 9:35AM EDT | 260.00 | 60.48 | 54.50 | 59.00 | 0.00 | - | - | 1 | 31.29% |
| V261218C00265000 | 2024-06-13 9:30AM EDT | 265.00 | 51.50 | 51.75 | 55.50 | 0.00 | - | 1 | 6 | 30.48% |
| V261218C00270000 | 2024-06-24 9:48AM EDT | 270.00 | 52.55 | 49.10 | 52.50 | 0.00 | - | 1 | 12 | 29.95% |
| V261218C00275000 | 2024-06-25 3:25PM EDT | 275.00 | 47.00 | 46.10 | 50.00 | +0.34 | +0.73% | 1 | 58 | 29.68% |
| V261218C00280000 | 2024-06-18 3:20PM EDT | 280.00 | 42.18 | 43.55 | 47.00 | 0.00 | - | 1 | 103 | 29.08% |
| V261218C00285000 | 2024-06-14 11:40AM EDT | 285.00 | 40.91 | 40.70 | 44.50 | 0.00 | - | - | 2 | 28.73% |
| V261218C00290000 | 2024-06-05 10:31AM EDT | 290.00 | 41.47 | 38.00 | 42.50 | 0.00 | - | 2 | 4 | 28.64% |
| V261218C00295000 | 2024-06-24 1:50PM EDT | 295.00 | 41.00 | 36.10 | 39.95 | 0.00 | - | 4 | 8 | 28.19% |
| V261218C00300000 | 2024-06-24 11:43AM EDT | 300.00 | 38.87 | 33.85 | 37.50 | 0.00 | - | 3 | 24 | 27.75% |
| V261218C00305000 | 2024-06-24 11:43AM EDT | 305.00 | 36.10 | 31.55 | 35.50 | 0.00 | - | 2 | 3 | 27.54% |
| V261218C00325000 | 2024-06-17 11:28AM EDT | 325.00 | 24.85 | 23.60 | 27.50 | 0.00 | - | - | 1 | 26.29% |
| V261218C00330000 | 2024-06-10 10:59AM EDT | 330.00 | 25.43 | 21.60 | 26.00 | 0.00 | - | - | 30 | 26.17% |
| V261218C00340000 | 2024-06-17 12:01PM EDT | 340.00 | 20.12 | 18.60 | 23.00 | 0.00 | - | 3 | 3 | 25.82% |
| V261218C00350000 | 2024-05-28 2:10PM EDT | 350.00 | 19.62 | 16.00 | 20.00 | 0.00 | - | 13 | 18 | 25.31% |
| V261218C00360000 | 2024-05-24 3:02PM EDT | 360.00 | 17.68 | 13.00 | 18.00 | 0.00 | - | 1 | 1 | 25.29% |
| V261218C00375000 | 2024-06-21 10:56AM EDT | 375.00 | 12.27 | 10.40 | 14.50 | 0.00 | - | 1 | 3 | 24.67% |
| V261218C00400000 | 2024-06-25 10:17AM EDT | 400.00 | 8.71 | 6.55 | 10.50 | +0.96 | +12.39% | 1 | 49 | 24.23% |
| V261218C00410000 | 2024-05-29 11:33AM EDT | 410.00 | 7.08 | 5.65 | 9.45 | 0.00 | - | 1 | 3 | 24.29% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| V261218P00135000 | 2024-06-18 3:25PM EDT | 135.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 10 | 21 | 35.21% |
| V261218P00140000 | 2024-06-11 12:35PM EDT | 140.00 | 1.93 | 0.00 | 5.00 | 0.00 | - | - | 5 | 33.69% |
| V261218P00160000 | 2024-06-21 12:57PM EDT | 160.00 | 2.41 | 1.20 | 3.80 | 0.00 | - | 5 | 5 | 26.06% |
| V261218P00180000 | 2024-06-12 1:49PM EDT | 180.00 | 4.50 | 1.50 | 5.10 | 0.00 | - | 1 | 6 | 23.30% |
| V261218P00210000 | 2024-06-10 3:13PM EDT | 210.00 | 7.72 | 5.00 | 10.00 | 0.00 | - | - | 10 | 21.50% |
| V261218P00220000 | 2024-06-21 10:15AM EDT | 220.00 | 8.90 | 7.00 | 11.50 | 0.00 | - | 1 | 8 | 20.32% |
| V261218P00225000 | 2024-06-21 11:51AM EDT | 225.00 | 9.80 | 8.00 | 12.50 | 0.00 | - | 2 | 3 | 19.87% |
| V261218P00230000 | 2024-06-17 10:24AM EDT | 230.00 | 12.40 | 9.00 | 13.50 | 0.00 | - | - | 80 | 19.37% |
| V261218P00240000 | 2024-06-17 1:29PM EDT | 240.00 | 14.95 | 11.50 | 16.00 | 0.00 | - | - | 41 | 18.58% |
| V261218P00250000 | 2024-06-20 9:30AM EDT | 250.00 | 16.99 | 14.00 | 19.00 | 0.00 | - | 4 | 5 | 17.88% |
| V261218P00255000 | 2024-06-21 1:03PM EDT | 255.00 | 17.50 | 16.00 | 20.50 | 0.00 | - | 1 | 5 | 17.43% |
| V261218P00260000 | 2024-06-21 3:54PM EDT | 260.00 | 18.31 | 17.50 | 22.00 | 0.00 | - | 1 | 5 | 16.92% |
| V261218P00265000 | 2024-06-06 9:56AM EDT | 265.00 | 22.00 | 19.50 | 23.95 | 0.00 | - | 2 | 2 | 16.62% |
| V261218P00270000 | 2024-06-25 3:44PM EDT | 270.00 | 22.98 | 21.05 | 25.50 | +1.41 | +6.54% | 1 | 12 | 16.00% |
| V261218P00275000 | 2024-06-21 11:58AM EDT | 275.00 | 24.75 | 23.05 | 27.50 | 0.00 | - | 1 | 8 | 15.58% |
| V261218P00280000 | 2024-06-20 2:02PM EDT | 280.00 | 26.09 | 25.50 | 30.00 | 0.00 | - | 1 | 6 | 15.38% |
| V261218P00285000 | 2024-06-24 12:13PM EDT | 285.00 | 25.35 | 27.55 | 32.00 | 0.00 | - | 50 | 167 | 14.79% |
| V261218P00290000 | 2024-06-24 12:13PM EDT | 290.00 | 27.50 | 30.00 | 34.50 | 0.00 | - | 50 | 100 | 14.42% |
© 2024 Yahoo. All rights reserved.